• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Alset Inc (NQ: AEI )

    1.330 -0.220 (-14.19%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2024 1.520 1.530 1.330 1.330 50,956 -0.22(-14.19%)
    Oct 30, 2024 1.650 1.687 1.530 1.550 39,915 -0.15(-8.82%)
    Oct 29, 2024 1.710 1.750 1.610 1.700 14,511 +0.01(+0.59%)
    Oct 28, 2024 1.690 1.718 1.620 1.690 24,013 +0.00(+0.00%)
    Oct 25, 2024 1.800 1.899 1.650 1.690 46,396 -0.10(-5.59%)
    Oct 24, 2024 1.830 1.890 1.780 1.790 11,265 -0.05(-2.72%)
    Oct 23, 2024 1.760 1.840 1.660 1.840 47,109 +0.09(+5.14%)
    Oct 22, 2024 1.780 1.850 1.721 1.750 40,869 -0.04(-2.23%)
    Oct 21, 2024 1.540 1.800 1.540 1.790 70,416 +0.27(+17.76%)
    Oct 18, 2024 1.460 1.530 1.451 1.520 13,180 +0.06(+4.11%)
    Oct 17, 2024 1.540 1.540 1.450 1.460 13,189 -0.02(-1.35%)
    Oct 16, 2024 1.480 1.564 1.456 1.480 21,383 +0.03(+2.07%)
    Oct 15, 2024 1.580 1.580 1.420 1.450 32,645 -0.13(-8.23%)
    Oct 14, 2024 1.550 1.640 1.550 1.580 36,789 +0.10(+6.76%)
    Oct 11, 2024 1.490 1.668 1.402 1.480 61,649 -0.03(-1.99%)
    Oct 10, 2024 1.550 1.560 1.420 1.510 27,676 +0.03(+1.99%)
    Oct 09, 2024 1.580 1.580 1.410 1.481 39,109 -0.04(-2.59%)
    Oct 08, 2024 1.700 1.700 1.520 1.520 55,639 -0.21(-11.94%)
    Oct 07, 2024 1.560 1.730 1.560 1.726 50,376 +0.18(+11.35%)
    Oct 04, 2024 1.540 1.630 1.428 1.550 37,490 +0.02(+1.31%)
    Oct 03, 2024 1.730 1.730 1.390 1.530 85,367 -0.19(-11.05%)
    Oct 02, 2024 1.640 1.761 1.522 1.720 154,319 +0.23(+15.44%)
    Oct 01, 2024 1.360 1.560 1.311 1.490 70,779 +0.20(+15.50%)
    Sep 30, 2024 1.500 1.640 1.250 1.290 127,387 -0.21(-14.00%)
    Sep 27, 2024 1.160 1.570 1.160 1.500 587,463 +0.40(+36.36%)
    Sep 26, 2024 1.240 1.243 1.100 1.100 10,710 -0.08(-6.78%)
    Sep 25, 2024 1.200 1.200 1.095 1.180 14,567 +0.10(+9.25%)
    Sep 24, 2024 1.140 1.210 1.040 1.080 9,548 -0.03(-2.69%)
    Sep 23, 2024 1.290 1.290 1.110 1.110 23,690 -0.12(-9.76%)
    Sep 20, 2024 1.230 1.230 1.090 1.230 22,835 +0.02(+1.28%)
    Sep 19, 2024 1.190 1.250 1.150 1.214 16,178 +0.00(+0.37%)
    Sep 18, 2024 1.140 1.250 1.140 1.210 14,322 +0.02(+1.68%)
    Sep 17, 2024 1.160 1.210 1.160 1.190 9,620 +0.06(+5.31%)
    Sep 16, 2024 1.120 1.150 1.039 1.130 14,640 +0.03(+2.73%)
    Sep 13, 2024 0.9900 1.160 0.9880 1.100 68,171 +0.16(+16.90%)
    Sep 12, 2024 0.9200 0.9600 0.9167 0.9410 8,802 +0.02(+2.28%)
    Sep 11, 2024 0.9140 0.9450 0.9000 0.9200 5,949 -0.03(-2.66%)
    Sep 10, 2024 0.9400 0.9746 0.9008 0.9451 10,205 +0.04(+4.04%)
    Sep 09, 2024 1.030 1.030 0.9000 0.9084 19,851 -0.05(-5.37%)
    Sep 06, 2024 1.110 1.110 0.8500 0.9600 24,093 -0.15(-13.51%)
    Sep 05, 2024 1.170 1.188 1.100 1.110 9,256 -0.04(-3.48%)
    Sep 04, 2024 1.220 1.300 1.150 1.150 11,932 -0.07(-5.74%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.